KissMeData/066830/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	193100	173406	1697	1697	1697	1697	1
3	20240329	193000	173406	1697	1697	1697	1697	0
4	20240329	192900	173406	1697	1697	1697	1697	0
5	20240329	192800	173406	1697	1697	1697	1697	0
6	20240329	192700	173406	1697	1697	1697	1697	0
7	20240329	192600	173406	1697	1697	1697	1697	0
8	20240329	192500	173406	1697	1697	1697	1697	0
9	20240329	192400	173406	1697	1697	1697	1697	0
10	20240329	192300	173406	1697	1697	1697	1697	0
11	20240329	192200	173406	1697	1697	1697	1697	0
12	20240329	192100	173406	1697	1697	1697	1697	0
13	20240329	192000	173406	1697	1697	1697	1697	0
14	20240329	191900	173406	1697	1697	1697	1697	0
15	20240329	191800	173406	1697	1697	1697	1697	0
16	20240329	191700	173406	1697	1697	1697	1697	0
17	20240329	191600	173406	1697	1697	1697	1697	0
18	20240329	191500	173406	1697	1697	1697	1697	0
19	20240329	191400	173406	1697	1697	1697	1697	0
20	20240329	191300	173406	1697	1697	1697	1697	0
21	20240329	191200	173406	1697	1697	1697	1697	0
22	20240329	191100	173406	1697	1697	1697	1697	0
23	20240329	191000	173406	1697	1697	1697	1697	0
24	20240329	190900	173406	1697	1697	1697	1697	0
25	20240329	190800	173406	1697	1697	1697	1697	0
26	20240329	190700	173406	1697	1697	1697	1697	0
27	20240329	190600	173406	1697	1697	1697	1697	0
28	20240329	190500	173406	1697	1697	1697	1697	0
29	20240329	190400	173406	1697	1697	1697	1697	0
30	20240329	190300	173406	1697	1697	1697	1697	0
31	20240329	190200	173406	1697	1697	1697	1697	0
32	20240329	190100	173406	1697	1697	1697	1697	1
33	20240329	190000	173406	1697	1697	1697	1697	0
34	20240329	185900	173406	1697	1697	1697	1697	0
35	20240329	185800	173406	1697	1697	1697	1697	0
36	20240329	185700	173406	1697	1697	1697	1697	0
37	20240329	185600	173406	1697	1697	1697	1697	0
38	20240329	185500	173406	1697	1697	1697	1697	0
39	20240329	185400	173406	1697	1697	1697	1697	0
40	20240329	185300	173406	1697	1697	1697	1697	0
41	20240329	185200	173406	1697	1697	1697	1697	0
42	20240329	185100	173406	1697	1697	1697	1697	0
43	20240329	185000	173406	1697	1697	1697	1697	0
44	20240329	184900	173406	1697	1697	1697	1697	0
45	20240329	184800	173406	1697	1697	1697	1697	0
46	20240329	184700	173406	1697	1697	1697	1697	0
47	20240329	184600	173406	1697	1697	1697	1697	0
48	20240329	184500	173406	1697	1697	1697	1697	0
49	20240329	184400	173406	1697	1697	1697	1697	0
50	20240329	184300	173406	1697	1697	1697	1697	0
51	20240329	184200	173406	1697	1697	1697	1697	0
52	20240329	184100	173406	1697	1697	1697	1697	0
53	20240329	184000	173406	1697	1697	1697	1697	0
54	20240329	183900	173406	1697	1697	1697	1697	0
55	20240329	183800	173406	1697	1697	1697	1697	0
56	20240329	183700	173406	1697	1697	1697	1697	0
57	20240329	183600	173406	1697	1697	1697	1697	0
58	20240329	183500	173406	1697	1697	1697	1697	0
59	20240329	183400	173406	1697	1697	1697	1697	0
60	20240329	183300	173406	1697	1697	1697	1697	0
61	20240329	183200	173406	1697	1697	1697	1697	0
62	20240329	183100	173406	1697	1697	1697	1697	1
63	20240329	183000	173406	1697	1697	1697	1697	0
64	20240329	182900	173406	1697	1697	1697	1697	0
65	20240329	182800	173406	1697	1697	1697	1697	0
66	20240329	182700	173406	1697	1697	1697	1697	0
67	20240329	182600	173406	1697	1697	1697	1697	0
68	20240329	182500	173406	1697	1697	1697	1697	0
69	20240329	182400	173406	1697	1697	1697	1697	0
70	20240329	182300	173406	1697	1697	1697	1697	0
71	20240329	182200	173406	1697	1697	1697	1697	0
72	20240329	182100	173406	1697	1697	1697	1697	0
73	20240329	182000	173406	1697	1697	1697	1697	0
74	20240329	181900	173406	1697	1697	1697	1697	0
75	20240329	181800	173406	1697	1697	1697	1697	0
76	20240329	181700	173406	1697	1697	1697	1697	0
77	20240329	181600	173406	1697	1697	1697	1697	0
78	20240329	181500	173406	1697	1697	1697	1697	0
79	20240329	181400	173406	1697	1697	1697	1697	0
80	20240329	181300	173406	1697	1697	1697	1697	0
81	20240329	181200	173406	1697	1697	1697	1697	0
82	20240329	181100	173406	1697	1697	1697	1697	0
83	20240329	181000	173406	1697	1697	1697	1697	0
84	20240329	180900	173406	1697	1697	1697	1697	0
85	20240329	180800	173406	1697	1697	1697	1697	0
86	20240329	180700	173406	1697	1697	1697	1697	0
87	20240329	180600	173406	1697	1697	1697	1697	0
88	20240329	180500	173406	1697	1697	1697	1697	0
89	20240329	180400	173406	1697	1697	1697	1697	0
90	20240329	180300	173406	1697	1697	1697	1697	0
91	20240329	180200	173406	1697	1697	1697	1697	0
92	20240329	180100	173406	1697	1697	1697	1697	1
93	20240329	180000	173406	1697	1697	1697	1697	0
94	20240329	175900	173406	1697	1697	1697	1697	0
95	20240329	175800	173406	1697	1697	1697	1697	0
96	20240329	175700	173406	1697	1697	1697	1697	0
97	20240329	175600	173406	1697	1697	1697	1697	0
98	20240329	175500	173406	1697	1697	1697	1697	0
99	20240329	175400	173406	1697	1697	1697	1697	0
100	20240329	175300	173406	1697	1697	1697	1697	0
101	20240329	175200	173406	1697	1697	1697	1697	0
102	20240329	175100	173406	1697	1697	1697	1697	0
103	20240329	175000	173406	1697	1697	1697	1697	0
104	20240329	174900	173406	1697	1697	1697	1697	0
105	20240329	174800	173406	1697	1697	1697	1697	0
106	20240329	174700	173406	1697	1697	1697	1697	0
107	20240329	174600	173406	1697	1697	1697	1697	0
108	20240329	174500	173406	1697	1697	1697	1697	0
109	20240329	174400	173406	1697	1697	1697	1697	0
110	20240329	174300	173406	1697	1697	1697	1697	0
111	20240329	174200	173406	1697	1697	1697	1697	0
112	20240329	174100	173406	1697	1697	1697	1697	0
113	20240329	174000	173406	1697	1697	1697	1697	0
114	20240329	173900	173406	1697	1697	1697	1697	0
115	20240329	173800	173406	1697	1697	1697	1697	0
116	20240329	173700	173406	1697	1697	1697	1697	0
117	20240329	173600	173406	1697	1697	1697	1697	0
118	20240329	173500	173406	1697	1697	1697	1697	0
119	20240329	173400	173406	1697	1697	1697	1697	0
120	20240329	173300	173406	1697	1697	1697	1697	0
121	20240329	173200	173406	1697	1697	1697	1697	0
122	20240329	173100	173406	1697	1697	1697	1697	1
123	20240329	173000	173406	1697	1697	1697	1697	0
124	20240329	172900	173406	1697	1697	1697	1697	0
125	20240329	172800	173406	1697	1697	1697	1697	0
126	20240329	172700	173406	1697	1697	1697	1697	0
127	20240329	172600	173406	1697	1697	1697	1697	0
128	20240329	172500	173406	1697	1697	1697	1697	0
129	20240329	172400	173406	1697	1697	1697	1697	0
130	20240329	172300	173406	1697	1697	1697	1697	0
131	20240329	172200	173406	1697	1697	1697	1697	0
132	20240329	172100	173406	1697	1697	1697	1697	0
133	20240329	172000	173406	1697	1697	1697	1697	0
134	20240329	171900	173406	1697	1697	1697	1697	0
135	20240329	171800	173406	1697	1697	1697	1697	0
136	20240329	171700	173406	1697	1697	1697	1697	0
137	20240329	171600	173406	1697	1697	1697	1697	0
138	20240329	171500	173406	1697	1697	1697	1697	0
139	20240329	171400	173406	1697	1697	1697	1697	0
140	20240329	171300	173406	1697	1697	1697	1697	0
141	20240329	171200	173406	1697	1697	1697	1697	0
142	20240329	171100	173406	1697	1697	1697	1697	0
143	20240329	171000	173406	1697	1697	1697	1697	0
144	20240329	170900	173406	1697	1697	1697	1697	0
145	20240329	170800	173406	1697	1697	1697	1697	0
146	20240329	170700	173406	1697	1697	1697	1697	0
147	20240329	170600	173406	1697	1697	1697	1697	0
148	20240329	170500	173406	1697	1697	1697	1697	0
149	20240329	170400	173406	1697	1697	1697	1697	0
150	20240329	170300	173406	1697	1697	1697	1697	0
151	20240329	170200	173406	1697	1697	1697	1697	0
152	20240329	170100	173406	1697	1697	1697	1697	1
153	20240329	170000	173406	1697	1697	1697	1697	0
154	20240329	165900	173406	1697	1697	1697	1697	0
155	20240329	165800	173406	1697	1697	1697	1697	0
156	20240329	165700	173406	1697	1697	1697	1697	0
157	20240329	165600	173406	1697	1697	1697	1697	0
158	20240329	165500	173406	1697	1697	1697	1697	0
159	20240329	165400	173406	1697	1697	1697	1697	0
160	20240329	165300	173406	1697	1697	1697	1697	0
161	20240329	165200	173406	1697	1697	1697	1697	0
162	20240329	165100	173406	1697	1697	1697	1697	0
163	20240329	165000	173406	1697	1697	1697	1697	0
164	20240329	164900	173406	1697	1697	1697	1697	0
165	20240329	164800	173406	1697	1697	1697	1697	0
166	20240329	164700	173406	1697	1697	1697	1697	0
167	20240329	164600	173406	1697	1697	1697	1697	0
168	20240329	164500	173406	1697	1697	1697	1697	0
169	20240329	164400	173406	1697	1697	1697	1697	0
170	20240329	164300	173406	1697	1697	1697	1697	0
171	20240329	164200	173406	1697	1697	1697	1697	0
172	20240329	164100	173406	1697	1697	1697	1697	0
173	20240329	164000	173406	1697	1697	1697	1697	0
174	20240329	163900	173406	1697	1697	1697	1697	0
175	20240329	163800	173406	1697	1697	1697	1697	0
176	20240329	163700	173406	1697	1697	1697	1697	0
177	20240329	163600	173406	1697	1697	1697	1697	0
178	20240329	163500	173406	1697	1697	1697	1697	0
179	20240329	163400	173406	1697	1697	1697	1697	0
180	20240329	163300	173406	1697	1697	1697	1697	0
181	20240329	163200	173406	1697	1697	1697	1697	0
182	20240329	163100	173406	1697	1697	1697	1697	1
183	20240329	163000	173406	1697	1697	1697	1697	0
184	20240329	162900	173406	1697	1697	1697	1697	0
185	20240329	162800	173406	1697	1697	1697	1697	0
186	20240329	162700	173406	1697	1697	1697	1697	0
187	20240329	162600	173406	1697	1697	1697	1697	0
188	20240329	162500	173406	1697	1697	1697	1697	0
189	20240329	162400	173406	1697	1697	1697	1697	0
190	20240329	162300	173406	1697	1697	1697	1697	0
191	20240329	162200	173406	1697	1697	1697	1697	0
192	20240329	162100	173406	1697	1697	1697	1697	0
193	20240329	162000	173406	1697	1697	1697	1697	0
194	20240329	161900	173406	1697	1697	1697	1697	0
195	20240329	161800	173406	1697	1697	1697	1697	0
196	20240329	161700	173406	1697	1697	1697	1697	0
197	20240329	161600	173406	1697	1697	1697	1697	0
198	20240329	161500	173406	1697	1697	1697	1697	0
199	20240329	161400	173406	1697	1697	1697	1697	0
200	20240329	161300	173406	1697	1697	1697	1697	0
201	20240329	161200	173406	1697	1697	1697	1697	0
202	20240329	161100	173406	1697	1697	1697	1697	0
203	20240329	161000	173406	1697	1697	1697	1697	0
204	20240329	160900	173406	1697	1697	1697	1697	0
205	20240329	160800	173406	1697	1697	1697	1697	0
206	20240329	160700	173406	1697	1697	1697	1697	0
207	20240329	160600	173406	1697	1697	1697	1697	0
208	20240329	160500	173406	1697	1697	1697	1697	0
209	20240329	160400	173406	1697	1697	1697	1697	0
210	20240329	160300	173406	1697	1697	1697	1697	0
211	20240329	160200	173406	1697	1697	1697	1697	0
212	20240329	160100	173406	1697	1697	1697	1697	1
213	20240329	160000	173406	1697	1697	1697	1697	0
214	20240329	155900	173406	1697	1697	1697	1697	0
215	20240329	155800	173406	1697	1697	1697	1697	0
216	20240329	155700	173406	1697	1697	1697	1697	0
217	20240329	155600	173406	1697	1697	1697	1697	0
218	20240329	155500	173406	1697	1697	1697	1697	0
219	20240329	155400	173406	1697	1697	1697	1697	0
220	20240329	155300	173406	1697	1697	1697	1697	0
221	20240329	155200	173406	1697	1697	1697	1697	0
222	20240329	155100	173406	1697	1697	1697	1697	0
223	20240329	155000	173406	1697	1697	1697	1697	0
224	20240329	154900	173406	1697	1697	1697	1697	0
225	20240329	154800	173406	1697	1697	1697	1697	0
226	20240329	154700	173406	1697	1697	1697	1697	0
227	20240329	154600	173406	1697	1697	1697	1697	0
228	20240329	154500	173406	1697	1697	1697	1697	0
229	20240329	154400	173406	1697	1697	1697	1697	0
230	20240329	154300	173406	1697	1697	1697	1697	0
231	20240329	154200	173406	1697	1697	1697	1697	0
232	20240329	154100	173406	1697	1697	1697	1697	0
233	20240329	154000	173406	1697	1697	1697	1697	0
234	20240329	153900	173406	1697	1697	1697	1697	0
235	20240329	153800	173406	1697	1697	1697	1697	0
236	20240329	153700	173406	1697	1697	1697	1697	0
237	20240329	153600	173406	1697	1697	1697	1697	0
238	20240329	153500	173406	1697	1697	1697	1697	0
239	20240329	153400	173406	1697	1697	1697	1697	0
240	20240329	153300	173406	1697	1697	1697	1697	0
241	20240329	153200	173406	1697	1697	1697	1697	0
242	20240329	153100	173406	1697	1697	1697	1697	1
243	20240329	153000	173406	1697	1697	1697	1697	0
244	20240329	152900	173406	1697	1697	1697	1697	0
245	20240329	152800	173406	1697	1697	1697	1697	0
246	20240329	152700	173406	1697	1697	1697	1697	0
247	20240329	152600	173406	1697	1697	1697	1697	0
248	20240329	152500	173406	1697	1697	1697	1697	0
249	20240329	152400	173406	1697	1697	1697	1697	0
250	20240329	152300	173406	1697	1697	1697	1697	0
251	20240329	152200	173406	1697	1697	1697	1697	0
252	20240329	152100	173406	1697	1697	1697	1697	0
253	20240329	152000	173406	1697	1697	1697	1697	0
254	20240329	151900	173406	1697	1697	1697	1697	0
255	20240329	151800	173406	1697	1697	1697	1697	0
256	20240329	151700	173406	1697	1697	1697	1697	0
257	20240329	151600	173406	1697	1697	1697	1697	0
258	20240329	151500	173406	1697	1697	1697	1697	0
259	20240329	151400	173406	1697	1697	1697	1697	0
260	20240329	151300	173406	1697	1697	1697	1697	0
261	20240329	151200	173406	1697	1697	1697	1697	0
262	20240329	151100	173406	1697	1697	1697	1697	0
263	20240329	151000	173406	1697	1697	1697	1697	0
264	20240329	150900	173406	1697	1697	1697	1697	0
265	20240329	150800	173406	1697	1697	1697	1697	0
266	20240329	150700	173406	1697	1697	1697	1697	0
267	20240329	150600	173406	1697	1697	1697	1697	0
268	20240329	150500	173406	1697	1697	1697	1697	0
269	20240329	150400	173406	1697	1697	1697	1697	0
270	20240329	150300	173406	1697	1697	1697	1697	0
271	20240329	150200	173406	1697	1697	1697	1697	0
272	20240329	150100	173406	1697	1697	1697	1697	0
273	20240329	150000	173406	1697	1697	1697	1697	0
274	20240329	145900	173406	1697	1697	1697	1697	0
275	20240329	145800	173406	1697	1697	1697	1697	0
276	20240329	145700	173406	1697	1697	1697	1697	0
277	20240329	145600	173406	1697	1697	1697	1697	0
278	20240329	145500	173406	1697	1697	1697	1697	0
279	20240329	145400	173406	1697	1697	1697	1697	0
280	20240329	145300	173406	1697	1697	1697	1697	0
281	20240329	145200	173406	1697	1697	1697	1697	0
282	20240329	145100	173406	1697	1697	1697	1697	0
283	20240329	145000	173406	1697	1697	1697	1697	0
284	20240329	144900	173406	1697	1697	1697	1697	0
285	20240329	144800	173406	1697	1697	1697	1697	0
286	20240329	144700	173406	1697	1697	1697	1697	0
287	20240329	144600	173406	1697	1697	1697	1697	0
288	20240329	144500	173406	1697	1697	1697	1697	0
289	20240329	144400	173406	1697	1697	1697	1697	0
290	20240329	144300	173406	1697	1697	1697	1697	0
291	20240329	144200	173406	1697	1697	1697	1697	0
292	20240329	144100	173406	1697	1697	1697	1697	0
293	20240329	144000	173406	1697	1697	1697	1697	0
294	20240329	143900	173406	1697	1697	1697	1697	0
295	20240329	143800	173406	1697	1697	1697	1697	0
296	20240329	143700	173406	1697	1697	1697	1697	0
297	20240329	143600	173406	1697	1697	1697	1697	0
298	20240329	143500	173406	1697	1697	1697	1697	0
299	20240329	143400	173406	1697	1697	1697	1697	0
300	20240329	143300	173406	1697	1697	1697	1697	0
301	20240329	143200	173406	1697	1697	1697	1697	0
302	20240329	143100	173406	1697	1697	1697	1697	0
303	20240329	143000	173406	1697	1697	1697	1697	0
304	20240329	142900	173406	1697	1697	1697	1697	0
305	20240329	142800	173406	1697	1697	1697	1697	0
306	20240329	142700	173406	1697	1697	1697	1697	0
307	20240329	142600	173406	1697	1697	1697	1697	0
308	20240329	142500	173406	1697	1697	1697	1697	0
309	20240329	142400	173406	1697	1697	1697	1697	0
310	20240329	142300	173406	1697	1697	1697	1697	0
311	20240329	142200	173406	1697	1697	1697	1697	0
312	20240329	142100	173406	1697	1697	1697	1697	0
313	20240329	142000	173406	1697	1697	1697	1697	0
314	20240329	141900	173406	1697	1697	1697	1697	0
315	20240329	141800	173406	1697	1697	1697	1697	0
316	20240329	141700	173406	1697	1697	1697	1697	0
317	20240329	141600	173406	1697	1697	1697	1697	0
318	20240329	141500	173406	1697	1697	1697	1697	0
319	20240329	141400	173406	1697	1697	1697	1697	0
320	20240329	141300	173406	1697	1697	1697	1697	0
321	20240329	141200	173406	1697	1697	1697	1697	0
322	20240329	141100	173406	1697	1697	1697	1697	0
323	20240329	141000	173406	1697	1697	1697	1697	0
324	20240329	140900	173406	1697	1697	1697	1697	1
325	20240329	140800	171709	1501	1501	1501	1501	0
326	20240329	140700	171709	1501	1501	1501	1501	0
327	20240329	140600	171709	1501	1501	1501	1501	0
328	20240329	140500	171709	1501	1501	1501	1501	0
329	20240329	140400	171709	1501	1501	1501	1501	0
330	20240329	140300	171709	1501	1501	1501	1501	0
331	20240329	140200	171709	1501	1501	1501	1501	0
332	20240329	140100	171709	1501	1501	1501	1501	0
333	20240329	140000	171709	1501	1501	1501	1501	0
334	20240329	135900	171709	1501	1501	1501	1501	0
335	20240329	135800	171709	1501	1501	1501	1501	0
336	20240329	135700	171709	1501	1501	1501	1501	0
337	20240329	135600	171709	1501	1501	1501	1501	0
338	20240329	135500	171709	1501	1501	1501	1501	0
339	20240329	135400	171709	1501	1501	1501	1501	0
340	20240329	135300	171709	1501	1501	1501	1501	0
341	20240329	135200	171709	1501	1501	1501	1501	0
342	20240329	135100	171709	1501	1501	1501	1501	0
343	20240329	135000	171709	1501	1501	1501	1501	0
344	20240329	134900	171709	1501	1501	1501	1501	0
345	20240329	134800	171709	1501	1501	1501	1501	0
346	20240329	134700	171709	1501	1501	1501	1501	0
347	20240329	134600	171709	1501	1501	1501	1501	10
348	20240329	134500	156699	1699	1699	1699	1699	0
349	20240329	134400	156699	1699	1699	1699	1699	0
350	20240329	134300	156699	1699	1699	1699	1699	0
351	20240329	134200	156699	1699	1699	1699	1699	0
352	20240329	134100	156699	1699	1699	1699	1699	0
353	20240329	134000	156699	1699	1699	1699	1699	0
354	20240329	133900	156699	1699	1699	1699	1699	0
355	20240329	133800	156699	1699	1699	1699	1699	0
356	20240329	133700	156699	1699	1699	1699	1699	0
357	20240329	133600	156699	1699	1699	1699	1699	0
358	20240329	133500	156699	1699	1699	1699	1699	0
359	20240329	133400	156699	1699	1699	1699	1699	0
360	20240329	133300	156699	1699	1699	1699	1699	0
361	20240329	133200	156699	1699	1699	1699	1699	0
362	20240329	133100	156699	1699	1699	1699	1699	0
363	20240329	133000	156699	1699	1699	1699	1699	0
364	20240329	132900	156699	1699	1699	1699	1699	0
365	20240329	132800	156699	1699	1699	1699	1699	0
366	20240329	132700	156699	1699	1699	1699	1699	0
367	20240329	132600	156699	1699	1699	1699	1699	0
368	20240329	132500	156699	1699	1699	1699	1699	0
369	20240329	132400	156699	1699	1699	1699	1699	0
370	20240329	132300	156699	1699	1699	1699	1699	0
371	20240329	132200	156699	1699	1699	1699	1699	0
372	20240329	132100	156699	1699	1699	1699	1699	0
373	20240329	132000	156699	1699	1699	1699	1699	0
374	20240329	131900	156699	1699	1699	1699	1699	0
375	20240329	131800	156699	1699	1699	1699	1699	0
376	20240329	131700	156699	1699	1699	1699	1699	0
377	20240329	131600	156699	1699	1699	1699	1699	0
378	20240329	131500	156699	1699	1699	1699	1699	0
379	20240329	131400	156699	1699	1699	1699	1699	0
380	20240329	131300	156699	1699	1699	1699	1699	0
381	20240329	131200	156699	1699	1699	1699	1699	0
382	20240329	131100	156699	1699	1699	1699	1699	0
383	20240329	131000	156699	1699	1699	1699	1699	0
384	20240329	130900	156699	1699	1699	1699	1699	0
385	20240329	130800	156699	1699	1699	1699	1699	0
386	20240329	130700	156699	1699	1699	1699	1699	0
387	20240329	130600	156699	1699	1699	1699	1699	0
388	20240329	130500	156699	1699	1699	1699	1699	0
389	20240329	130400	156699	1699	1699	1699	1699	0
390	20240329	130300	156699	1699	1699	1699	1699	0
391	20240329	130200	156699	1699	1699	1699	1699	0
392	20240329	130100	156699	1699	1699	1699	1699	0
393	20240329	130000	156699	1699	1699	1699	1699	0
394	20240329	125900	156699	1699	1699	1699	1699	0
395	20240329	125800	156699	1699	1699	1699	1699	0
396	20240329	125700	156699	1699	1699	1699	1699	0
397	20240329	125600	156699	1699	1699	1699	1699	0
398	20240329	125500	156699	1699	1699	1699	1699	0
399	20240329	125400	156699	1699	1699	1699	1699	0
400	20240329	125300	156699	1699	1699	1699	1699	0
401	20240329	125200	156699	1699	1699	1699	1699	0
402	20240329	125100	156699	1699	1699	1699	1699	0
403	20240329	125000	156699	1699	1699	1699	1699	0
404	20240329	124900	156699	1699	1699	1699	1699	0
405	20240329	124800	156699	1699	1699	1699	1699	0
406	20240329	124700	156699	1699	1699	1699	1699	0
407	20240329	124600	156699	1699	1699	1699	1699	0
408	20240329	124500	156699	1699	1699	1699	1699	0
409	20240329	124400	156699	1699	1699	1699	1699	0
410	20240329	124300	156699	1699	1699	1699	1699	0
411	20240329	124200	156699	1699	1699	1699	1699	0
412	20240329	124100	156699	1699	1699	1699	1699	0
413	20240329	124000	156699	1699	1699	1699	1699	0
414	20240329	123900	156699	1699	1699	1699	1699	0
415	20240329	123800	156699	1699	1699	1699	1699	0
416	20240329	123700	156699	1699	1699	1699	1699	0
417	20240329	123600	156699	1699	1699	1699	1699	0
418	20240329	123500	156699	1699	1699	1699	1699	0
419	20240329	123400	156699	1699	1699	1699	1699	0
420	20240329	123300	156699	1699	1699	1699	1699	0
421	20240329	123200	156699	1699	1699	1699	1699	0
422	20240329	123100	156699	1699	1699	1699	1699	0
423	20240329	123000	156699	1699	1699	1699	1699	0
424	20240329	122900	156699	1699	1699	1699	1699	0
425	20240329	122800	156699	1699	1699	1699	1699	0
426	20240329	122700	156699	1699	1699	1699	1699	0
427	20240329	122600	156699	1699	1699	1699	1699	0
428	20240329	122500	156699	1699	1699	1699	1699	0
429	20240329	122400	156699	1699	1699	1699	1699	0
430	20240329	122300	156699	1699	1699	1699	1699	0
431	20240329	122200	156699	1699	1699	1699	1699	0
432	20240329	122100	156699	1699	1699	1699	1699	0
433	20240329	122000	156699	1699	1699	1699	1699	0
434	20240329	121900	156699	1699	1699	1699	1699	0
435	20240329	121800	156699	1699	1699	1699	1699	0
436	20240329	121700	156699	1699	1699	1699	1699	0
437	20240329	121600	156699	1699	1699	1699	1699	0
438	20240329	121500	156699	1699	1699	1699	1699	0
439	20240329	121400	156699	1699	1699	1699	1699	0
440	20240329	121300	156699	1699	1699	1699	1699	0
441	20240329	121200	156699	1699	1699	1699	1699	0
442	20240329	121100	156699	1699	1699	1699	1699	0
443	20240329	121000	156699	1699	1699	1699	1699	0
444	20240329	120900	156699	1699	1699	1699	1699	0
445	20240329	120800	156699	1699	1699	1699	1699	0
446	20240329	120700	156699	1699	1699	1699	1699	0
447	20240329	120600	156699	1699	1699	1699	1699	0
448	20240329	120500	156699	1699	1699	1699	1699	0
449	20240329	120400	156699	1699	1699	1699	1699	0
450	20240329	120300	156699	1699	1699	1699	1699	0
451	20240329	120200	156699	1699	1699	1699	1699	0
452	20240329	120100	156699	1699	1699	1699	1699	0
453	20240329	120000	156699	1699	1699	1699	1699	0
454	20240329	115900	156699	1699	1699	1699	1699	0
455	20240329	115800	156699	1699	1699	1699	1699	0
456	20240329	115700	156699	1699	1699	1699	1699	0
457	20240329	115600	156699	1699	1699	1699	1699	0
458	20240329	115500	156699	1699	1699	1699	1699	0
459	20240329	115400	156699	1699	1699	1699	1699	0
460	20240329	115300	156699	1699	1699	1699	1699	0
461	20240329	115200	156699	1699	1699	1699	1699	0
462	20240329	115100	156699	1699	1699	1699	1699	0
463	20240329	115000	156699	1699	1699	1699	1699	0
464	20240329	114900	156699	1699	1699	1699	1699	0
465	20240329	114800	156699	1699	1699	1699	1699	0
466	20240329	114700	156699	1699	1699	1699	1699	0
467	20240329	114600	156699	1699	1699	1699	1699	0
468	20240329	114500	156699	1699	1699	1699	1699	0
469	20240329	114400	156699	1699	1699	1699	1699	0
470	20240329	114300	156699	1699	1699	1699	1699	0
471	20240329	114200	156699	1699	1699	1699	1699	0
472	20240329	114100	156699	1699	1699	1699	1699	0
473	20240329	114000	156699	1699	1699	1699	1699	0
474	20240329	113900	156699	1699	1699	1699	1699	0
475	20240329	113800	156699	1699	1699	1699	1699	0
476	20240329	113700	156699	1699	1699	1699	1699	0
477	20240329	113600	156699	1699	1699	1699	1699	0
478	20240329	113500	156699	1699	1699	1699	1699	0
479	20240329	113400	156699	1699	1699	1699	1699	0
480	20240329	113300	156699	1699	1699	1699	1699	0
481	20240329	113200	156699	1699	1699	1699	1699	0
482	20240329	113100	156699	1699	1699	1699	1699	0
483	20240329	113000	156699	1699	1699	1699	1699	0
484	20240329	112900	156699	1699	1699	1699	1699	0
485	20240329	112800	156699	1699	1699	1699	1699	0
486	20240329	112700	156699	1699	1699	1699	1699	0
487	20240329	112600	156699	1699	1699	1699	1699	0
488	20240329	112500	156699	1699	1699	1699	1699	0
489	20240329	112400	156699	1699	1699	1699	1699	0
490	20240329	112300	156699	1699	1699	1699	1699	0
491	20240329	112200	156699	1699	1699	1699	1699	0
492	20240329	112100	156699	1699	1699	1699	1699	0
493	20240329	112000	156699	1699	1699	1699	1699	0
494	20240329	111900	156699	1699	1699	1699	1699	0
495	20240329	111800	156699	1699	1699	1699	1699	0
496	20240329	111700	156699	1699	1699	1699	1699	0
497	20240329	111600	156699	1699	1699	1699	1699	0
498	20240329	111500	156699	1699	1699	1699	1699	0
499	20240329	111400	156699	1699	1699	1699	1699	0
500	20240329	111300	156699	1699	1699	1699	1699	0
501	20240329	111200	156699	1699	1699	1699	1699	0
502	20240329	111100	156699	1699	1699	1699	1699	0
503	20240329	111000	156699	1699	1699	1699	1699	0
504	20240329	110900	156699	1699	1699	1699	1699	0
505	20240329	110800	156699	1699	1699	1699	1699	0
506	20240329	110700	156699	1699	1699	1699	1699	0
507	20240329	110600	156699	1699	1699	1699	1699	0
508	20240329	110500	156699	1699	1699	1699	1699	0
509	20240329	110400	156699	1699	1699	1699	1699	0
510	20240329	110300	156699	1699	1699	1699	1699	0
511	20240329	110200	156699	1699	1699	1699	1699	0
512	20240329	110100	156699	1699	1699	1699	1699	0
513	20240329	110000	156699	1699	1699	1699	1699	0
514	20240329	105900	156699	1699	1699	1699	1699	0
515	20240329	105800	156699	1699	1699	1699	1699	0
516	20240329	105700	156699	1699	1699	1699	1699	0
517	20240329	105600	156699	1699	1699	1699	1699	0
518	20240329	105500	156699	1699	1699	1699	1699	0
519	20240329	105400	156699	1699	1699	1699	1699	0
520	20240329	105300	156699	1699	1699	1699	1699	0
521	20240329	105200	156699	1699	1699	1699	1699	0
522	20240329	105100	156699	1699	1699	1699	1699	0
523	20240329	105000	156699	1699	1699	1699	1699	0
524	20240329	104900	156699	1699	1699	1699	1699	0
525	20240329	104800	156699	1699	1699	1699	1699	0
526	20240329	104700	156699	1699	1699	1699	1699	0
527	20240329	104600	156699	1699	1699	1699	1699	0
528	20240329	104500	156699	1699	1699	1699	1699	0
529	20240329	104400	156699	1699	1699	1699	1699	0
530	20240329	104300	156699	1699	1699	1699	1699	0
531	20240329	104200	156699	1699	1699	1699	1699	0
532	20240329	104100	156699	1699	1699	1699	1699	0
533	20240329	104000	156699	1699	1699	1699	1699	0
534	20240329	103900	156699	1699	1699	1699	1699	0
535	20240329	103800	156699	1699	1699	1699	1699	0
536	20240329	103700	156699	1699	1699	1699	1699	0
537	20240329	103600	156699	1699	1699	1699	1699	0
538	20240329	103500	156699	1699	1699	1699	1699	0
539	20240329	103400	156699	1699	1699	1699	1699	0
540	20240329	103300	156699	1699	1699	1699	1699	0
541	20240329	103200	156699	1699	1699	1699	1699	0
542	20240329	103100	156699	1699	1699	1699	1699	0
543	20240329	103000	156699	1699	1699	1699	1699	0
544	20240329	102900	156699	1699	1699	1699	1699	0
545	20240329	102800	156699	1699	1699	1699	1699	0
546	20240329	102700	156699	1699	1699	1699	1699	0
547	20240329	102600	156699	1699	1699	1699	1699	0
548	20240329	102500	156699	1699	1699	1699	1699	0
549	20240329	102400	156699	1699	1699	1699	1699	0
550	20240329	102300	156699	1699	1699	1699	1699	0
551	20240329	102200	156699	1699	1699	1699	1699	0
552	20240329	102100	156699	1699	1699	1699	1699	0
553	20240329	102000	156699	1699	1699	1699	1699	0
554	20240329	101900	156699	1699	1699	1699	1699	0
555	20240329	101800	156699	1699	1699	1699	1699	0
556	20240329	101700	156699	1699	1699	1699	1699	1
557	20240329	101600	155000	1550	1550	1550	1550	0
558	20240329	101500	155000	1550	1550	1550	1550	0
559	20240329	101400	155000	1550	1550	1550	1550	0
560	20240329	101300	155000	1550	1550	1550	1550	0
561	20240329	101200	155000	1550	1550	1550	1550	0
562	20240329	101100	155000	1550	1550	1550	1550	0
563	20240329	101000	155000	1550	1550	1550	1550	0
564	20240329	100900	155000	1550	1550	1550	1550	0
565	20240329	100800	155000	1550	1550	1550	1550	0
566	20240329	100700	155000	1550	1550	1550	1550	0
567	20240329	100600	155000	1550	1550	1550	1550	0
568	20240329	100500	155000	1550	1550	1550	1550	0
569	20240329	100400	155000	1550	1550	1550	1550	0
570	20240329	100300	155000	1550	1550	1550	1550	0
571	20240329	100200	155000	1550	1550	1550	1550	0
572	20240329	100100	155000	1550	1550	1550	1550	0
573	20240329	100000	155000	1550	1550	1550	1550	0
574	20240329	095900	155000	1550	1550	1550	1550	0
575	20240329	095800	155000	1550	1550	1550	1550	0
576	20240329	095700	155000	1550	1550	1550	1550	0
577	20240329	095600	155000	1550	1550	1550	1550	0
578	20240329	095500	155000	1550	1550	1550	1550	0
579	20240329	095400	155000	1550	1550	1550	1550	0
580	20240329	095300	155000	1550	1550	1550	1550	100
581	20240329	095200	0	1690	1690	1690	1690	0
582	20240329	095100	0	1690	1690	1690	1690	0
583	20240329	095000	0	1690	1690	1690	1690	0
584	20240329	094900	0	1690	1690	1690	1690	0
585	20240329	094800	0	1690	1690	1690	1690	0
586	20240329	094700	0	1690	1690	1690	1690	0
587	20240329	094600	0	1690	1690	1690	1690	0
588	20240329	094500	0	1690	1690	1690	1690	0
589	20240329	094400	0	1690	1690	1690	1690	0
590	20240329	094300	0	1690	1690	1690	1690	0
591	20240329	094200	0	1690	1690	1690	1690	0
592	20240329	094100	0	1690	1690	1690	1690	0
593	20240329	094000	0	1690	1690	1690	1690	0
594	20240329	093900	0	1690	1690	1690	1690	0
595	20240329	093800	0	1690	1690	1690	1690	0
596	20240329	093700	0	1690	1690	1690	1690	0
597	20240329	093600	0	1690	1690	1690	1690	0
598	20240329	093500	0	1690	1690	1690	1690	0
599	20240329	093400	0	1690	1690	1690	1690	0
600	20240329	093300	0	1690	1690	1690	1690	0
601	20240329	093200	0	1690	1690	1690	1690	0
602	20240329	093100	0	1690	1690	1690	1690	0
603	20240329	093000	0	1690	1690	1690	1690	0
604	20240329	092900	0	1690	1690	1690	1690	0
605	20240329	092800	0	1690	1690	1690	1690	0
606	20240329	092700	0	1690	1690	1690	1690	0
607	20240329	092600	0	1690	1690	1690	1690	0
608	20240329	092500	0	1690	1690	1690	1690	0
609	20240329	092400	0	1690	1690	1690	1690	0
610	20240329	092300	0	1690	1690	1690	1690	0
611	20240329	092200	0	1690	1690	1690	1690	0
612	20240329	092100	0	1690	1690	1690	1690	0
613	20240329	092000	0	1690	1690	1690	1690	0
614	20240329	091900	0	1690	1690	1690	1690	0
615	20240329	091800	0	1690	1690	1690	1690	0
616	20240329	091700	0	1690	1690	1690	1690	0
617	20240329	091600	0	1690	1690	1690	1690	0
618	20240329	091500	0	1690	1690	1690	1690	0
619	20240329	091400	0	1690	1690	1690	1690	0
620	20240329	091300	0	1690	1690	1690	1690	0
621	20240329	091200	0	1690	1690	1690	1690	0
622	20240329	091100	0	1690	1690	1690	1690	0
623	20240329	091000	0	1690	1690	1690	1690	0
624	20240329	090900	0	1690	1690	1690	1690	0
625	20240329	090800	0	1690	1690	1690	1690	0
626	20240329	090700	0	1690	1690	1690	1690	0
627	20240329	090600	0	1690	1690	1690	1690	0
628	20240329	090500	0	1690	1690	1690	1690	0
629	20240329	090400	0	1690	1690	1690	1690	0
630	20240329	090300	0	1690	1690	1690	1690	0
631	20240329	090200	0	1690	1690	1690	1690	0
632	20240329	090100	0	1690	1690	1690	1690	0
633	20240329	090000	0	1690	1690	1690	1690	0